Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-04-05 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $4.89 | $4.89 | 32,200 |
| 2023-12-28 | $4.96 | $4.96 | 63,900 |
| 2023-12-27 | $5.07 | $5.07 | 76,100 |
| 2023-12-26 | $5.13 | $5.13 | 3,600 |
| 2023-12-22 | $5.04 | $5.04 | 68,900 |
| 2023-12-21 | $5.01 | $5.01 | 177,000 |
| 2023-12-20 | $4.87 | $4.87 | 77,600 |
| 2023-12-19 | $4.92 | $4.92 | 118,700 |
| 2023-12-18 | $4.74 | $4.74 | 46,200 |
| 2023-12-15 | $4.90 | $4.90 | 575,300 |
| 2023-12-14 | $4.75 | $4.75 | 87,700 |
| 2023-12-13 | $4.56 | $4.56 | 63,000 |
| 2023-12-12 | $4.19 | $4.19 | 60,400 |
| 2023-12-11 | $4.34 | $4.34 | 97,700 |
| 2023-12-08 | $4.49 | $4.49 | 54,400 |
| 2023-12-07 | $4.24 | $4.24 | 23,800 |
| 2023-12-06 | $4.27 | $4.27 | 87,500 |
| 2023-12-05 | $4.27 | $4.27 | 85,700 |
| 2023-12-04 | $4.31 | $4.31 | 598,100 |
| 2023-12-01 | $4.31 | $4.31 | 373,700 |
| 2023-11-30 | $4.11 | $4.11 | 21,300 |
| 2023-11-29 | $4.01 | $4.01 | 58,000 |
| 2023-11-28 | $4.14 | $4.14 | 160,900 |
| 2023-11-27 | $3.86 | $3.86 | 33,500 |
| 2023-11-24 | $3.94 | $3.94 | 36,700 |
| 2023-11-22 | $3.91 | $3.91 | 69,000 |
| 2023-11-21 | $3.87 | $3.87 | 142,300 |
| 2023-11-20 | $3.72 | $3.72 | 98,500 |
| 2023-11-17 | $3.61 | $3.61 | 27,400 |
| 2023-11-16 | $3.58 | $3.58 | 88,800 |
| 2023-11-15 | $3.61 | $3.61 | 193,600 |
| 2023-11-14 | $3.46 | $3.46 | 47,800 |
| 2023-11-13 | $3.27 | $3.27 | 24,000 |
| 2023-11-10 | $3.25 | $3.25 | 182,300 |
| 2023-11-09 | $3.30 | $3.30 | 173,900 |
| 2023-11-08 | $3.33 | $3.33 | 126,400 |
| 2023-11-07 | $3.51 | $3.51 | 21,300 |
| 2023-11-06 | $3.66 | $3.66 | 63,100 |
| 2023-11-03 | $3.69 | $3.69 | 121,500 |
| 2023-11-02 | $3.55 | $3.55 | 70,600 |
| 2023-11-01 | $3.37 | $3.37 | 102,600 |
| 2023-10-31 | $3.43 | $3.43 | 555,400 |
| 2023-10-30 | $3.31 | $3.31 | 103,900 |
| 2023-10-27 | $3.38 | $3.38 | 261,200 |
| 2023-10-26 | $3.34 | $3.34 | 165,600 |
| 2023-10-25 | $3.35 | $3.35 | 277,500 |
| 2023-10-24 | $3.53 | $3.53 | 143,900 |
| 2023-10-23 | $3.46 | $3.46 | 140,400 |
| 2023-10-20 | $3.55 | $3.55 | 217,200 |
| 2023-10-19 | $3.61 | $3.61 | 76,900 |
| 2023-10-18 | $3.66 | $3.66 | 50,100 |
| 2023-10-17 | $3.83 | $3.83 | 21,400 |
| 2023-10-16 | $3.86 | $3.86 | 116,100 |
| 2023-10-13 | $3.77 | $3.77 | 36,600 |
| 2023-10-12 | $3.77 | $3.77 | 116,400 |
| 2023-10-11 | $4.02 | $4.02 | 69,600 |
| 2023-10-10 | $4.12 | $4.12 | 149,500 |
| 2023-10-09 | $3.89 | $3.89 | 49,000 |
| 2023-10-06 | $4.00 | $4.00 | 32,900 |
| 2023-10-05 | $3.86 | $3.86 | 44,700 |
| 2023-10-04 | $3.78 | $3.78 | 73,900 |
| 2023-10-03 | $3.86 | $3.86 | 139,300 |
| 2023-10-02 | $3.98 | $3.98 | 102,700 |
| 2023-09-29 | $4.27 | $4.27 | 35,100 |
| 2023-09-28 | $4.15 | $4.15 | 32,700 |
| 2023-09-27 | $4.02 | $4.02 | 151,700 |
| 2023-09-26 | $4.08 | $4.08 | 37,200 |
| 2023-09-25 | $4.26 | $4.26 | 44,900 |
| 2023-09-22 | $4.19 | $4.19 | 66,000 |
| 2023-09-21 | $4.19 | $4.19 | 30,000 |
| 2023-09-20 | $4.33 | $4.33 | 65,600 |
| 2023-09-19 | $4.34 | $4.34 | 82,600 |
| 2023-09-18 | $4.54 | $4.54 | 22,500 |
| 2023-09-15 | $4.65 | $4.65 | 474,900 |
| 2023-09-14 | $4.59 | $4.59 | 61,200 |
| 2023-09-13 | $4.30 | $4.30 | 44,100 |
| 2023-09-12 | $4.28 | $4.28 | 45,800 |
| 2023-09-11 | $4.34 | $4.34 | 90,400 |
| 2023-09-08 | $4.24 | $4.24 | 41,400 |
| 2023-09-07 | $4.18 | $4.18 | 785,800 |
| 2023-09-06 | $4.35 | $4.35 | 90,100 |
| 2023-09-05 | $4.54 | $4.54 | 2,900 |
| 2023-09-01 | $4.74 | $4.74 | 42,000 |
| 2023-08-31 | $4.63 | $4.63 | 6,000 |
| 2023-08-30 | $4.62 | $4.62 | 1,400 |
| 2023-08-29 | $4.58 | $4.58 | 7,800 |
| 2023-08-28 | $4.43 | $4.43 | 22,900 |
| 2023-08-25 | $4.40 | $4.40 | 36,800 |
| 2023-08-24 | $4.43 | $4.43 | 32,900 |
| 2023-08-23 | $4.61 | $4.61 | 7,900 |
| 2023-08-22 | $4.51 | $4.51 | 8,100 |
| 2023-08-21 | $4.43 | $4.43 | 12,900 |
| 2023-08-18 | $4.34 | $4.34 | 44,500 |
| 2023-08-17 | $4.37 | $4.37 | 6,000 |
| 2023-08-16 | $4.39 | $4.39 | 31,500 |
| 2023-08-15 | $4.42 | $4.42 | 18,600 |
| 2023-08-14 | $4.59 | $4.59 | 5,000 |
| 2023-08-11 | $4.65 | $4.65 | 12,300 |
| 2023-08-10 | $4.80 | $4.80 | 11,800 |
| 2023-08-09 | $4.78 | $4.78 | 9,800 |
| 2023-08-08 | $4.75 | $4.75 | 15,100 |
| 2023-08-07 | $4.98 | $4.98 | 2,600 |
| 2023-08-04 | $4.97 | $4.97 | 9,200 |
| 2023-08-03 | $5.01 | $5.01 | 30,400 |
| 2023-08-02 | $5.03 | $5.03 | 115,500 |
| 2023-08-01 | $5.05 | $5.05 | 8,000 |
| 2023-07-31 | $5.22 | $5.22 | 17,300 |
| 2023-07-28 | $5.05 | $5.05 | 9,400 |
| 2023-07-27 | $4.97 | $4.97 | 654,600 |
| 2023-07-26 | $4.96 | $4.96 | 20,400 |
| 2023-07-25 | $4.99 | $4.99 | 49,300 |
| 2023-07-24 | $4.71 | $4.71 | 25,100 |
| 2023-07-21 | $4.72 | $4.72 | 41,100 |
| 2023-07-20 | $4.85 | $4.85 | 40,800 |
| 2023-07-19 | $4.80 | $4.80 | 4,900 |
| 2023-07-18 | $4.78 | $4.78 | 10,900 |
| 2023-07-17 | $4.79 | $4.79 | 162,900 |
| 2023-07-14 | $4.85 | $4.85 | 12,700 |
| 2023-07-13 | $4.87 | $4.87 | 68,800 |
| 2023-07-12 | $4.70 | $4.70 | 55,100 |
| 2023-07-11 | $4.44 | $4.44 | 44,600 |
| 2023-07-10 | $4.46 | $4.46 | 14,700 |
| 2023-07-07 | $4.43 | $4.43 | 13,100 |
| 2023-07-06 | $4.32 | $4.32 | 8,000 |
| 2023-07-05 | $4.46 | $4.46 | 12,100 |
| 2023-07-03 | $4.55 | $4.55 | 4,100 |
| 2023-06-30 | $4.54 | $4.54 | 31,000 |
| 2023-06-29 | $4.45 | $4.45 | 14,200 |
| 2023-06-28 | $4.41 | $4.41 | 28,800 |
| 2023-06-27 | $4.49 | $4.49 | 41,200 |
| 2023-06-26 | $4.47 | $4.47 | 32,100 |
| 2023-06-23 | $4.30 | $4.30 | 36,400 |
| 2023-06-22 | $4.52 | $4.52 | 1,642,100 |
| 2023-06-21 | $4.59 | $4.59 | 28,400 |
| 2023-06-20 | $4.59 | $4.59 | 51,100 |
| 2023-06-16 | $4.66 | $4.66 | 15,200 |
| 2023-06-15 | $4.72 | $4.72 | 138,500 |
| 2023-06-14 | $4.57 | $4.57 | 39,100 |
| 2023-06-13 | $4.39 | $4.39 | 26,000 |
| 2023-06-12 | $4.27 | $4.27 | 99,800 |
| 2023-06-09 | $4.39 | $4.39 | 19,900 |
| 2023-06-08 | $4.42 | $4.42 | 32,600 |
| 2023-06-07 | $4.33 | $4.33 | 9,100 |
| 2023-06-06 | $4.34 | $4.34 | 29,600 |
| 2023-06-05 | $4.34 | $4.34 | 27,200 |
| 2023-06-02 | $4.44 | $4.44 | 30,000 |
| 2023-06-01 | $4.21 | $4.21 | 29,400 |
| 2023-05-31 | $3.96 | $3.96 | 51,900 |
| 2023-05-30 | $3.96 | $3.96 | 13,200 |
| 2023-05-26 | $3.96 | $3.96 | 20,000 |
| 2023-05-25 | $3.80 | $3.80 | 55,300 |
| 2023-05-24 | $3.89 | $3.89 | 60,200 |
| 2023-05-23 | $4.08 | $4.08 | 78,100 |
| 2023-05-22 | $4.23 | $4.23 | 42,100 |
| 2023-05-19 | $4.26 | $4.26 | 18,600 |
| 2023-05-18 | $4.31 | $4.31 | 52,600 |
| 2023-05-17 | $4.44 | $4.44 | 17,300 |
| 2023-05-16 | $4.40 | $4.40 | 17,800 |
| 2023-05-15 | $4.45 | $4.45 | 56,000 |
| 2023-05-12 | $4.28 | $4.28 | 58,600 |
| 2023-05-11 | $4.25 | $4.25 | 116,700 |
| 2023-05-10 | $4.75 | $4.75 | 52,000 |
| 2023-05-09 | $4.95 | $4.95 | 72,100 |
| 2023-05-08 | $5.00 | $5.00 | 350,100 |
| 2023-05-05 | $4.80 | $4.80 | 48,200 |
| 2023-05-04 | $4.52 | $4.52 | 41,900 |
| 2023-05-03 | $4.70 | $4.70 | 160,300 |
| 2023-05-02 | $4.58 | $4.58 | 7,800 |
| 2023-05-01 | $4.84 | $4.84 | 5,800 |
| 2023-04-28 | $4.75 | $4.75 | 100 |
| 2023-04-27 | $4.80 | $4.80 | 88,400 |
| 2023-04-26 | $4.66 | $4.66 | 142,800 |
| 2023-04-25 | $4.63 | $4.63 | 58,700 |
| 2023-04-24 | $4.80 | $4.80 | 82,800 |
| 2023-04-21 | $4.92 | $4.92 | 134,600 |
| 2023-04-20 | $5.09 | $5.09 | 43,000 |
| 2023-04-19 | $5.07 | $5.07 | 8,700 |
| 2023-04-18 | $5.30 | $5.30 | 21,200 |
| 2023-04-17 | $5.05 | $5.05 | 90,000 |
| 2023-04-14 | $5.02 | $5.02 | 24,400 |
| 2023-04-13 | $4.95 | $4.95 | 98,600 |
| 2023-04-12 | $4.69 | $4.69 | 11,500 |
| 2023-04-11 | $4.55 | $4.55 | 17,200 |
| 2023-04-10 | $4.35 | $4.35 | 68,700 |
| 2023-04-06 | $4.45 | $4.45 | 1,200 |
| 2023-04-05 | $4.42 | $4.42 | 46,000 |
| 2023-04-04 | $4.40 | $4.40 | 23,100 |
| 2023-04-03 | $4.54 | $4.54 | 13,600 |
| 2023-03-31 | $4.51 | $4.51 | 6,300 |
| 2023-03-30 | $4.46 | $4.46 | 43,300 |
| 2023-03-29 | $4.25 | $4.25 | 3,900 |
| 2023-03-28 | $4.13 | $4.13 | 7,200 |
| 2023-03-27 | $4.13 | $4.13 | 3,500 |
| 2023-03-24 | $4.07 | $4.07 | 5,600 |
| 2023-03-23 | $4.07 | $4.07 | 27,500 |
| 2023-03-22 | $4.50 | $4.50 | 1,700 |
| 2023-03-21 | $4.47 | $4.47 | 11,600 |
| 2023-03-20 | $4.26 | $4.26 | 6,300 |
| 2023-03-17 | $4.26 | $4.26 | 271,500 |
| 2023-03-16 | $4.17 | $4.17 | 21,700 |
| 2023-03-15 | $4.08 | $4.08 | 29,600 |
| 2023-03-14 | $4.44 | $4.44 | 5,100 |
| 2023-03-13 | $4.42 | $4.42 | 12,800 |
| 2023-03-10 | $4.28 | $4.28 | 85,100 |
| 2023-03-09 | $4.36 | $4.36 | 54,000 |
| 2023-03-08 | $4.73 | $4.73 | 79,600 |
| 2023-03-07 | $4.71 | $4.71 | 9,900 |
| 2023-03-06 | $4.87 | $4.87 | 363,800 |
| 2023-03-03 | $5.12 | $5.12 | 679,200 |
| 2023-03-02 | $4.90 | $4.90 | 22,200 |
| 2023-03-01 | $4.69 | $4.69 | 358,100 |
| 2023-02-28 | $4.44 | $4.44 | 51,500 |
| 2023-02-27 | $4.28 | $4.28 | 21,600 |
| 2023-02-24 | $4.08 | $4.08 | 15,100 |
| 2023-02-23 | $4.35 | $4.35 | 7,800 |
| 2023-02-22 | $4.32 | $4.32 | 5,700 |
| 2023-02-21 | $4.44 | $4.44 | 44,200 |
| 2023-02-17 | $4.50 | $4.50 | 10,000 |
| 2023-02-16 | $4.50 | $4.50 | 8,700 |
| 2023-02-15 | $4.48 | $4.48 | 20,700 |
| 2023-02-14 | $4.49 | $4.49 | 17,200 |
| 2023-02-13 | $4.45 | $4.45 | 33,900 |
| 2023-02-10 | $4.31 | $4.31 | 30,400 |
| 2023-02-09 | $4.47 | $4.47 | 8,900 |
| 2023-02-08 | $4.59 | $4.59 | 6,500 |
| 2023-02-07 | $4.56 | $4.56 | 15,900 |
| 2023-02-06 | $4.51 | $4.51 | 5,500 |
| 2023-02-03 | $4.75 | $4.75 | 32,700 |
| 2023-02-02 | $4.71 | $4.71 | 28,400 |
| 2023-02-01 | $4.81 | $4.81 | 292,400 |
| 2023-01-31 | $4.88 | $4.88 | 78,200 |
| 2023-01-30 | $4.82 | $4.82 | 10,400 |
| 2023-01-27 | $4.95 | $4.95 | 56,300 |
| 2023-01-26 | $4.80 | $4.80 | 32,200 |
| 2023-01-25 | $4.76 | $4.76 | 7,900 |
| 2023-01-24 | $4.72 | $4.72 | 33,700 |
| 2023-01-23 | $4.74 | $4.74 | 9,100 |
| 2023-01-20 | $4.80 | $4.80 | 34,100 |
| 2023-01-19 | $4.65 | $4.65 | 56,100 |
| 2023-01-18 | $4.76 | $4.76 | 117,700 |
| 2023-01-17 | $4.59 | $4.59 | 192,800 |
| 2023-01-13 | $4.55 | $4.55 | 43,600 |
| 2023-01-12 | $4.49 | $4.49 | 34,300 |
| 2023-01-11 | $4.51 | $4.51 | 54,600 |
| 2023-01-10 | $4.42 | $4.42 | 17,500 |
| 2023-01-09 | $4.32 | $4.32 | 41,900 |
| 2023-01-06 | $4.09 | $4.09 | 56,800 |
| 2023-01-05 | $3.77 | $3.77 | 107,200 |
| 2023-01-04 | $3.78 | $3.78 | 210,800 |
| 2023-01-03 | $3.60 | $3.60 | 242,300 |